CUTIX PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.900 | 3.900 | 3.890 | 3.900 | 3.900 | 3,836,961 |
| 2025-07-31 | 3.870 | 3.930 | 3.800 | 3.900 | 3.900 | 5,437,934 |
| 2025-07-30 | 3.900 | 3.960 | 3.870 | 3.870 | 3.870 | 11,191,112 |
| 2025-07-29 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 8,105,329 |
| 2025-07-28 | 4.100 | 4.100 | 3.750 | 3.900 | 3.900 | 15,173,811 |
| 2025-07-25 | 4.110 | 4.140 | 4.010 | 4.100 | 4.100 | 4,024,387 |
| 2025-07-24 | 4.050 | 4.110 | 4.050 | 4.110 | 4.110 | 3,395,437 |
| 2025-07-23 | 4.000 | 4.130 | 4.000 | 4.050 | 4.050 | 5,086,298 |
| 2025-07-22 | 4.070 | 4.370 | 4.000 | 4.000 | 4.000 | 12,019,667 |
| 2025-07-21 | 3.700 | 4.070 | 3.700 | 4.070 | 4.070 | 20,930,880 |
| 2025-07-18 | 3.370 | 3.700 | 3.200 | 3.700 | 3.700 | 10,890,076 |
| 2025-07-17 | 3.730 | 3.750 | 3.360 | 3.370 | 3.370 | 23,169,666 |
| 2025-07-16 | 4.140 | 4.230 | 3.730 | 3.730 | 3.730 | 23,686,350 |
| 2025-07-14 | 4.600 | 4.600 | 4.140 | 4.140 | 4.140 | 23,817,853 |
| 2025-07-11 | 4.680 | 5.100 | 4.380 | 4.600 | 4.600 | 18,178,786 |
| 2025-07-10 | 4.260 | 4.680 | 4.260 | 4.680 | 4.680 | 33,842,269 |
| 2025-07-09 | 3.890 | 4.260 | 3.800 | 4.260 | 4.260 | 17,015,303 |
| 2025-07-08 | 3.950 | 4.000 | 3.810 | 3.890 | 3.890 | 8,892,208 |
| 2025-07-07 | 4.000 | 4.200 | 3.800 | 3.950 | 3.950 | 10,816,180 |
| 2025-07-04 | 4.210 | 4.300 | 3.910 | 4.000 | 4.000 | 14,368,281 |
| 2025-07-03 | 3.960 | 4.350 | 3.960 | 4.210 | 4.210 | 31,002,005 |
| 2025-07-02 | 3.600 | 3.960 | 3.600 | 3.960 | 3.960 | 14,623,159 |
| 2025-07-01 | 3.280 | 3.600 | 3.280 | 3.600 | 3.600 | 21,671,090 |
| 2025-06-30 | 3.210 | 3.300 | 3.210 | 3.280 | 3.280 | 9,284,336 |
| 2025-06-27 | 3.220 | 3.230 | 3.210 | 3.210 | 3.210 | 10,765,210 |
| 2025-06-26 | 3.200 | 3.220 | 3.150 | 3.220 | 3.220 | 9,854,770 |
| 2025-06-25 | 3.190 | 3.200 | 3.120 | 3.200 | 3.200 | 13,810,298 |
| 2025-06-24 | 3.200 | 3.200 | 3.110 | 3.190 | 3.190 | 7,150,564 |
| 2025-06-23 | 3.160 | 3.200 | 3.100 | 3.200 | 3.200 | 14,816,622 |
| 2025-06-20 | 3.100 | 3.160 | 3.060 | 3.160 | 3.160 | 3,059,443 |
| 2025-06-19 | 3.180 | 3.180 | 3.050 | 3.100 | 3.100 | 6,563,623 |
| 2025-06-18 | 3.050 | 3.180 | 3.050 | 3.180 | 3.180 | 7,468,225 |
| 2025-06-17 | 3.150 | 3.180 | 3.050 | 3.050 | 3.050 | 12,254,811 |
| 2025-06-16 | 3.170 | 3.190 | 3.050 | 3.150 | 3.150 | 9,232,521 |
| 2025-06-13 | 3.170 | 3.180 | 3.100 | 3.170 | 3.170 | 10,027,095 |
| 2025-06-11 | 3.170 | 3.200 | 3.150 | 3.170 | 3.170 | 8,147,281 |
| 2025-06-10 | 3.080 | 3.190 | 3.080 | 3.170 | 3.170 | 8,449,927 |
| 2025-06-05 | 3.080 | 3.110 | 3.000 | 3.080 | 3.080 | 11,811,406 |
| 2025-06-04 | 3.050 | 3.110 | 3.050 | 3.080 | 3.080 | 6,893,017 |
| 2025-06-03 | 3.190 | 3.190 | 3.000 | 3.050 | 3.050 | 15,233,804 |
| 2025-06-02 | 3.420 | 3.420 | 3.080 | 3.190 | 3.190 | 32,260,755 |
| 2025-05-30 | 3.200 | 3.450 | 3.190 | 3.420 | 3.420 | 16,604,488 |
| 2025-05-29 | 3.190 | 3.200 | 3.180 | 3.200 | 3.200 | 8,799,873 |
| 2025-05-28 | 3.150 | 3.200 | 3.150 | 3.190 | 3.190 | 10,270,238 |
| 2025-05-27 | 3.210 | 3.210 | 3.150 | 3.150 | 3.150 | 10,061,942 |
| 2025-05-26 | 3.170 | 3.210 | 3.110 | 3.210 | 3.210 | 14,831,017 |
| 2025-05-23 | 3.030 | 3.200 | 3.030 | 3.170 | 3.170 | 13,259,731 |
| 2025-05-22 | 3.200 | 3.200 | 2.960 | 3.030 | 3.030 | 20,287,762 |
| 2025-05-21 | 2.950 | 3.240 | 2.900 | 3.200 | 3.200 | 22,207,287 |
| 2025-05-20 | 2.750 | 2.980 | 2.750 | 2.950 | 2.950 | 19,536,332 |
| 2025-05-19 | 2.600 | 2.860 | 2.600 | 2.750 | 2.750 | 24,086,181 |
| 2025-05-16 | 2.650 | 2.650 | 2.600 | 2.600 | 2.600 | 5,232,586 |
| 2025-05-15 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 2,034,840 |
| 2025-05-14 | 2.600 | 2.650 | 2.500 | 2.650 | 2.650 | 4,928,914 |
| 2025-05-13 | 2.540 | 2.600 | 2.540 | 2.600 | 2.600 | 5,887,750 |
| 2025-05-12 | 2.500 | 2.540 | 2.500 | 2.540 | 2.540 | 2,868,737 |
| 2025-05-09 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 3,141,083 |
| 2025-05-08 | 2.480 | 2.500 | 2.410 | 2.500 | 2.500 | 4,755,960 |
| 2025-05-07 | 2.410 | 2.500 | 2.320 | 2.480 | 2.480 | 2,288,973 |
| 2025-05-06 | 2.500 | 2.500 | 2.400 | 2.410 | 2.410 | 5,151,636 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-18 | 0.1000 NGN |
| 2024-08-19 | 0.3000 NGN |
| 2023-08-18 | 0.1200 NGN |
| 2022-08-22 | 0.1000 NGN |
| 2021-11-15 | 0.3000 NGN |
| 2020-11-16 | 0.1250 NGN |
| 2019-10-14 | 0.1250 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.